明和産業(8103)の株価時系列情報
明和産業(8103)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 401 | 411 | 399 | 406 | 19,300 |
2016/12/29 | 404 | 408 | 402 | 406 | 26,800 |
2016/12/28 | 400 | 411 | 398 | 405 | 40,200 |
2016/12/27 | 390 | 400 | 390 | 397 | 23,700 |
2016/12/26 | 403 | 404 | 381 | 391 | 54,000 |
2016/12/22 | 402 | 403 | 398 | 403 | 60,900 |
2016/12/21 | 405 | 405 | 397 | 399 | 47,500 |
2016/12/20 | 397 | 406 | 394 | 405 | 64,800 |
2016/12/19 | 404 | 407 | 389 | 397 | 102,100 |
2016/12/16 | 414 | 414 | 404 | 408 | 126,700 |
2016/12/15 | 410 | 415 | 406 | 411 | 140,500 |
2016/12/14 | 398 | 409 | 395 | 407 | 155,800 |
2016/12/13 | 394 | 401 | 389 | 401 | 90,800 |
2016/12/12 | 397 | 400 | 391 | 395 | 122,400 |
2016/12/09 | 389 | 394 | 385 | 394 | 91,400 |
2016/12/08 | 390 | 392 | 384 | 392 | 76,800 |
2016/12/07 | 384 | 389 | 378 | 388 | 105,500 |
2016/12/06 | 377 | 383 | 376 | 382 | 59,400 |
2016/12/05 | 371 | 377 | 370 | 374 | 38,000 |
2016/12/02 | 365 | 373 | 365 | 371 | 49,700 |
2016/12/01 | 366 | 372 | 365 | 367 | 62,000 |
2016/11/30 | 360 | 365 | 359 | 363 | 60,400 |
2016/11/29 | 353 | 361 | 352 | 360 | 64,000 |
2016/11/28 | 350 | 354 | 348 | 354 | 43,200 |
2016/11/25 | 346 | 350 | 346 | 347 | 32,300 |
2016/11/24 | 346 | 347 | 340 | 346 | 66,700 |
2016/11/22 | 335 | 345 | 335 | 343 | 43,000 |
2016/11/21 | 340 | 344 | 327 | 341 | 38,900 |
2016/11/18 | 339 | 340 | 335 | 338 | 39,800 |
2016/11/17 | 339 | 339 | 335 | 338 | 32,500 |
2016/11/16 | 336 | 339 | 335 | 339 | 36,700 |
2016/11/15 | 330 | 337 | 326 | 334 | 52,200 |
2016/11/14 | 334 | 338 | 328 | 331 | 33,700 |
2016/11/11 | 331 | 335 | 331 | 333 | 56,300 |
2016/11/10 | 325 | 332 | 325 | 329 | 31,800 |
2016/11/09 | 329 | 333 | 315 | 319 | 51,200 |
2016/11/08 | 324 | 331 | 324 | 329 | 31,800 |
2016/11/07 | 321 | 329 | 321 | 329 | 16,000 |
2016/11/04 | 325 | 325 | 320 | 321 | 20,200 |
2016/11/02 | 329 | 330 | 325 | 327 | 15,600 |
2016/11/01 | 333 | 333 | 328 | 332 | 28,200 |
2016/10/31 | 330 | 332 | 325 | 330 | 26,600 |
2016/10/28 | 328 | 330 | 327 | 330 | 29,900 |
2016/10/27 | 327 | 327 | 326 | 326 | 9,600 |
2016/10/26 | 325 | 326 | 321 | 325 | 14,000 |
2016/10/25 | 328 | 329 | 323 | 328 | 30,700 |
2016/10/24 | 327 | 328 | 326 | 328 | 12,900 |
2016/10/21 | 325 | 328 | 324 | 327 | 28,300 |
2016/10/20 | 321 | 324 | 320 | 324 | 14,800 |
2016/10/19 | 322 | 322 | 317 | 322 | 14,400 |
2016/10/18 | 315 | 319 | 315 | 318 | 11,000 |
2016/10/17 | 319 | 320 | 316 | 317 | 18,300 |
2016/10/14 | 315 | 318 | 314 | 316 | 14,100 |
2016/10/13 | 314 | 318 | 311 | 318 | 34,400 |
2016/10/12 | 309 | 313 | 304 | 310 | 101,100 |
2016/10/11 | 320 | 320 | 307 | 309 | 125,300 |
2016/10/07 | 328 | 328 | 319 | 320 | 51,900 |
2016/10/06 | 334 | 334 | 326 | 329 | 57,000 |
2016/10/05 | 339 | 339 | 330 | 331 | 58,100 |
2016/10/04 | 341 | 341 | 334 | 338 | 20,200 |
2016/10/03 | 343 | 345 | 337 | 341 | 14,200 |
2016/09/30 | 336 | 344 | 336 | 338 | 16,500 |
2016/09/29 | 342 | 344 | 341 | 344 | 21,200 |
2016/09/28 | 341 | 342 | 335 | 340 | 25,500 |
2016/09/27 | 333 | 341 | 330 | 341 | 40,200 |
2016/09/26 | 331 | 336 | 331 | 335 | 15,500 |
2016/09/23 | 327 | 337 | 326 | 334 | 31,800 |
2016/09/21 | 321 | 332 | 318 | 332 | 43,500 |
2016/09/20 | 323 | 330 | 315 | 320 | 69,400 |
2016/09/16 | 334 | 334 | 325 | 326 | 19,200 |
2016/09/15 | 333 | 333 | 328 | 329 | 17,400 |
2016/09/14 | 328 | 332 | 328 | 332 | 4,300 |
2016/09/13 | 331 | 333 | 329 | 329 | 33,900 |
2016/09/12 | 332 | 333 | 329 | 331 | 9,700 |
2016/09/09 | 332 | 334 | 331 | 333 | 24,700 |
2016/09/08 | 324 | 330 | 323 | 328 | 14,200 |
2016/09/07 | 325 | 326 | 323 | 325 | 8,800 |
2016/09/06 | 328 | 329 | 324 | 327 | 25,600 |
2016/09/05 | 325 | 329 | 323 | 325 | 10,500 |
2016/09/02 | 323 | 323 | 320 | 323 | 4,800 |
2016/09/01 | 327 | 327 | 318 | 323 | 7,900 |
2016/08/31 | 321 | 326 | 321 | 326 | 8,200 |
2016/08/30 | 326 | 327 | 319 | 321 | 9,600 |
2016/08/29 | 325 | 327 | 322 | 327 | 8,900 |
2016/08/26 | 326 | 326 | 320 | 320 | 7,600 |
2016/08/25 | 328 | 329 | 323 | 326 | 15,800 |
2016/08/24 | 326 | 326 | 322 | 325 | 2,900 |
2016/08/23 | 330 | 331 | 323 | 323 | 10,800 |
2016/08/22 | 327 | 332 | 325 | 328 | 15,800 |
2016/08/19 | 318 | 325 | 318 | 324 | 5,500 |
2016/08/18 | 320 | 320 | 315 | 318 | 14,800 |
2016/08/17 | 317 | 321 | 316 | 321 | 26,700 |
2016/08/16 | 330 | 334 | 317 | 324 | 49,300 |
2016/08/15 | 339 | 339 | 331 | 333 | 5,100 |
2016/08/12 | 335 | 337 | 330 | 333 | 6,600 |
2016/08/10 | 337 | 338 | 329 | 333 | 12,500 |
2016/08/09 | 335 | 339 | 335 | 338 | 11,600 |
2016/08/08 | 331 | 339 | 320 | 338 | 17,900 |
2016/08/05 | 324 | 329 | 324 | 326 | 3,700 |
2016/08/04 | 336 | 336 | 324 | 327 | 6,300 |
2016/08/03 | 331 | 331 | 323 | 328 | 12,500 |
2016/08/02 | 334 | 338 | 329 | 331 | 14,700 |
2016/08/01 | 330 | 340 | 323 | 334 | 69,800 |
2016/07/29 | 327 | 331 | 325 | 330 | 18,000 |
2016/07/28 | 322 | 327 | 319 | 327 | 16,300 |
2016/07/27 | 324 | 328 | 319 | 322 | 25,600 |
2016/07/26 | 326 | 326 | 309 | 322 | 19,300 |
2016/07/25 | 323 | 326 | 317 | 326 | 30,600 |
2016/07/22 | 322 | 324 | 320 | 324 | 27,500 |
2016/07/21 | 318 | 325 | 318 | 323 | 58,700 |
2016/07/20 | 313 | 317 | 312 | 316 | 48,800 |
2016/07/19 | 310 | 316 | 309 | 316 | 36,100 |
2016/07/15 | 312 | 313 | 305 | 309 | 26,300 |
2016/07/14 | 309 | 311 | 308 | 310 | 15,100 |
2016/07/13 | 312 | 312 | 306 | 309 | 50,600 |
2016/07/12 | 310 | 312 | 306 | 307 | 55,500 |
2016/07/11 | 303 | 307 | 299 | 306 | 22,900 |
2016/07/08 | 301 | 302 | 295 | 296 | 18,800 |
2016/07/07 | 298 | 302 | 297 | 298 | 10,400 |
2016/07/06 | 296 | 302 | 295 | 299 | 17,700 |
2016/07/05 | 300 | 303 | 298 | 299 | 15,700 |
2016/07/04 | 302 | 306 | 299 | 301 | 16,300 |
2016/07/01 | 308 | 309 | 300 | 301 | 21,600 |
2016/06/30 | 303 | 309 | 303 | 303 | 24,000 |
2016/06/29 | 292 | 300 | 292 | 298 | 23,400 |
2016/06/28 | 283 | 296 | 283 | 290 | 30,900 |
2016/06/27 | 283 | 295 | 283 | 288 | 47,100 |
2016/06/24 | 308 | 312 | 288 | 291 | 50,900 |
2016/06/23 | 306 | 310 | 303 | 309 | 28,700 |
2016/06/22 | 308 | 310 | 302 | 306 | 47,500 |
2016/06/21 | 298 | 305 | 293 | 305 | 33,400 |
2016/06/20 | 292 | 298 | 292 | 297 | 20,600 |
2016/06/17 | 281 | 292 | 281 | 288 | 50,600 |
2016/06/16 | 289 | 293 | 279 | 281 | 80,100 |
2016/06/15 | 280 | 296 | 276 | 293 | 55,600 |
2016/06/14 | 300 | 300 | 271 | 280 | 97,100 |
2016/06/13 | 306 | 306 | 298 | 299 | 72,100 |
2016/06/10 | 304 | 307 | 304 | 306 | 29,700 |
2016/06/09 | 309 | 309 | 304 | 307 | 40,000 |
2016/06/08 | 308 | 310 | 306 | 309 | 49,200 |
2016/06/07 | 313 | 316 | 306 | 307 | 61,100 |
2016/06/06 | 313 | 316 | 306 | 312 | 68,900 |
2016/06/03 | 320 | 320 | 306 | 313 | 77,900 |
2016/06/02 | 334 | 334 | 318 | 320 | 85,600 |
2016/06/01 | 335 | 337 | 334 | 334 | 49,300 |
2016/05/31 | 340 | 340 | 333 | 336 | 51,300 |
2016/05/30 | 343 | 343 | 340 | 341 | 11,100 |
2016/05/27 | 345 | 349 | 339 | 340 | 69,700 |
2016/05/26 | 354 | 355 | 351 | 353 | 3,000 |
2016/05/25 | 353 | 355 | 350 | 353 | 8,800 |
2016/05/24 | 351 | 353 | 350 | 350 | 15,400 |
2016/05/23 | 357 | 357 | 349 | 350 | 12,800 |
2016/05/20 | 351 | 360 | 349 | 354 | 49,000 |
2016/05/19 | 358 | 358 | 352 | 352 | 20,800 |
2016/05/18 | 354 | 360 | 350 | 353 | 7,700 |
2016/05/17 | 354 | 357 | 354 | 356 | 5,100 |
2016/05/16 | 363 | 363 | 349 | 350 | 12,300 |
2016/05/13 | 369 | 370 | 356 | 356 | 12,100 |
2016/05/12 | 371 | 374 | 369 | 371 | 8,000 |
2016/05/11 | 377 | 378 | 370 | 375 | 19,900 |
2016/05/10 | 362 | 374 | 361 | 368 | 12,000 |
2016/05/09 | 360 | 361 | 356 | 359 | 3,700 |
2016/05/06 | 358 | 359 | 352 | 356 | 5,700 |
2016/05/02 | 358 | 362 | 354 | 358 | 15,200 |
2016/04/28 | 371 | 372 | 362 | 365 | 15,000 |
2016/04/27 | 374 | 374 | 366 | 366 | 10,000 |
2016/04/26 | 366 | 378 | 366 | 373 | 12,100 |
2016/04/25 | 386 | 386 | 365 | 365 | 21,800 |
2016/04/22 | 384 | 385 | 378 | 385 | 14,200 |
2016/04/21 | 378 | 383 | 377 | 383 | 28,700 |
2016/04/20 | 382 | 383 | 360 | 376 | 37,800 |
2016/04/19 | 382 | 385 | 378 | 381 | 20,600 |
2016/04/18 | 371 | 382 | 371 | 380 | 8,300 |
2016/04/15 | 383 | 383 | 375 | 382 | 7,800 |
2016/04/14 | 377 | 382 | 374 | 382 | 31,100 |
2016/04/13 | 372 | 376 | 356 | 375 | 45,100 |
2016/04/12 | 355 | 370 | 355 | 364 | 27,600 |
2016/04/11 | 355 | 366 | 354 | 355 | 11,600 |
2016/04/08 | 347 | 363 | 347 | 358 | 22,600 |
2016/04/07 | 347 | 367 | 346 | 354 | 30,900 |
2016/04/06 | 344 | 348 | 342 | 347 | 18,800 |
2016/04/05 | 355 | 356 | 346 | 346 | 13,100 |
2016/04/04 | 349 | 364 | 349 | 351 | 20,300 |
2016/04/01 | 370 | 370 | 355 | 355 | 23,600 |
2016/03/31 | 369 | 374 | 364 | 364 | 77,000 |
2016/03/30 | 371 | 378 | 368 | 373 | 10,500 |
2016/03/29 | 371 | 372 | 366 | 372 | 10,500 |
2016/03/28 | 369 | 372 | 366 | 371 | 45,500 |
2016/03/25 | 365 | 375 | 364 | 364 | 26,600 |
2016/03/24 | 370 | 371 | 364 | 365 | 28,400 |
2016/03/23 | 366 | 375 | 366 | 374 | 37,000 |
2016/03/22 | 352 | 363 | 348 | 363 | 74,500 |
2016/03/18 | 354 | 355 | 343 | 346 | 28,900 |
2016/03/17 | 355 | 356 | 354 | 355 | 14,900 |
2016/03/16 | 352 | 354 | 348 | 352 | 18,400 |
2016/03/15 | 350 | 351 | 348 | 351 | 35,800 |
2016/03/14 | 352 | 352 | 345 | 351 | 64,500 |
2016/03/11 | 348 | 352 | 347 | 350 | 43,800 |
2016/03/10 | 357 | 357 | 348 | 351 | 58,500 |
2016/03/09 | 352 | 353 | 349 | 353 | 11,600 |
2016/03/08 | 362 | 367 | 346 | 352 | 52,300 |
2016/03/07 | 368 | 370 | 360 | 364 | 15,600 |
2016/03/04 | 354 | 371 | 354 | 369 | 55,900 |
2016/03/03 | 358 | 363 | 355 | 358 | 11,300 |
2016/03/02 | 367 | 372 | 352 | 358 | 37,800 |
2016/03/01 | 352 | 363 | 352 | 360 | 6,800 |
2016/02/29 | 363 | 366 | 352 | 352 | 24,100 |
2016/02/26 | 369 | 369 | 357 | 359 | 14,000 |
2016/02/25 | 361 | 373 | 360 | 364 | 18,400 |
2016/02/24 | 365 | 373 | 359 | 361 | 13,400 |
2016/02/23 | 373 | 373 | 367 | 369 | 3,800 |
2016/02/22 | 368 | 376 | 367 | 374 | 24,000 |
2016/02/19 | 364 | 373 | 356 | 365 | 13,900 |
2016/02/18 | 362 | 378 | 358 | 366 | 15,400 |
2016/02/17 | 353 | 358 | 333 | 353 | 35,400 |
2016/02/16 | 345 | 367 | 345 | 350 | 43,600 |
2016/02/15 | 348 | 349 | 339 | 342 | 29,600 |
2016/02/12 | 346 | 355 | 320 | 331 | 26,100 |
2016/02/10 | 368 | 373 | 343 | 354 | 12,200 |
2016/02/09 | 375 | 381 | 366 | 366 | 14,700 |
2016/02/08 | 372 | 394 | 370 | 391 | 13,500 |
2016/02/05 | 369 | 379 | 369 | 376 | 8,400 |
2016/02/04 | 385 | 385 | 373 | 374 | 13,900 |
2016/02/03 | 384 | 388 | 374 | 385 | 8,400 |
2016/02/02 | 393 | 401 | 391 | 391 | 14,500 |
2016/02/01 | 402 | 402 | 396 | 401 | 30,000 |
2016/01/29 | 385 | 390 | 378 | 390 | 14,200 |
2016/01/28 | 382 | 386 | 380 | 381 | 13,200 |
2016/01/27 | 378 | 387 | 375 | 386 | 25,900 |
2016/01/26 | 373 | 375 | 369 | 370 | 11,900 |
2016/01/25 | 375 | 377 | 371 | 376 | 30,800 |
2016/01/22 | 363 | 372 | 358 | 372 | 18,900 |
2016/01/21 | 362 | 369 | 352 | 352 | 26,300 |
2016/01/20 | 365 | 368 | 360 | 363 | 60,700 |
2016/01/19 | 375 | 380 | 361 | 361 | 165,900 |
2016/01/18 | 392 | 395 | 388 | 391 | 13,700 |
2016/01/15 | 398 | 406 | 393 | 400 | 27,600 |
2016/01/14 | 387 | 398 | 384 | 390 | 37,600 |
2016/01/13 | 373 | 396 | 373 | 394 | 24,600 |
2016/01/12 | 384 | 387 | 373 | 373 | 21,200 |
2016/01/08 | 387 | 403 | 387 | 387 | 28,500 |
2016/01/07 | 400 | 402 | 389 | 389 | 17,000 |
2016/01/06 | 402 | 407 | 397 | 400 | 36,300 |
2016/01/05 | 401 | 408 | 401 | 401 | 13,200 |
2016/01/04 | 418 | 424 | 404 | 406 | 16,500 |